健喬 (4114)-兆豐-南京券商分點個股進出

台股 » 個股 » 健喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健喬

(4114)

可現股當沖

股價
38.75
漲跌
▼0.05
漲幅
-0.13%
成交量
690張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健喬 (4114)籌碼相關－兆豐-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-南京券商分點個股進出
兆豐-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	4	38.80	2	38.85	38.80	2	1,209	0.17%
2024/04/30	2	38.68	1	38.95	38.55	1	1,211	0.08%
2024/04/29	0	0.00	3	38.58	38.85	-3	1,214	-0.25%
2024/04/26	0	0.00	40	38.21	38.10	-40	1,213	-3.30%
2024/04/25	0	0.00	20	38.18	38.10	-20	1,219	-1.64%
2024/04/24	0	0.00	40	38.19	38.20	-40	1,251	-3.20%
2024/04/23	0	0.00	55	38.01	38.15	-55	1,264	-4.35%
2024/04/22	0	0.00	50	37.95	37.85	-50	1,271	-3.93%
2024/04/19	0	0.00	30	38.50	37.90	-30	1,266	-2.37%
2024/04/18	0	0.00	1	38.55	38.70	-1	1,253	-0.08%
2024/04/17	0	0.00	20	38.35	38.25	-20	1,251	-1.60%
2024/04/16	2	38.38	0	0.00	37.95	2	1,257	0.16%
2024/04/15	1	38.90	0	0.00	38.65	1	1,278	0.08%
2024/04/11	1	39.45	1	39.65	39.45	0	1,316	0.00%
2024/04/09	0	0.00	1	39.65	39.70	-1	1,452	-0.07%
2024/04/08	1	39.70	2	39.93	39.90	-1	1,450	-0.07%
2024/04/03	1	39.80	0	0.00	39.75	1	1,447	0.07%
2024/04/01	0	0.00	1	39.45	39.95	-1	1,452	-0.07%
2024/03/29	2	39.40	0	0.00	39.25	2	1,433	0.14%
2024/03/28	0	0.00	10	40.10	39.55	-10	1,446	-0.69%
2024/03/27	0	0.00	1	39.50	39.85	-1	1,441	-0.07%
2024/03/19	0	0.00	1	39.20	39.15	-1	1,564	-0.06%
2024/03/11	0.3	37.70	0	0.00	37.60	0.3	1,708	0.02%
2024/03/08	0	0.00	10	37.85	37.55	-10	1,864	-0.54%
2024/03/07	1	38.50	0	0.00	38.80	1	1,972	0.05%
2024/03/06	0	0.00	1	38.70	38.65	-1	2,221	-0.05%
2024/03/01	1	38.90	0	0.00	38.90	1	3,161	0.03%
2024/02/02	0	0.00	20	37.64	37.45	-20	3,323	-0.60%
2024/02/01	0	0.00	20	37.68	37.60	-20	3,326	-0.60%
2024/01/30	0	0.00	5	37.90	37.65	-5	3,359	-0.15%
2024/01/29	0	0.00	38	37.79	37.80	-38	3,360	-1.13%
2024/01/24	0	0.00	10	38.05	37.90	-10	3,389	-0.30%
2024/01/23	0	0.00	30	37.62	37.65	-30	3,399	-0.88%
2024/01/22	0	0.00	40	37.53	37.50	-40	3,461	-1.16%
2024/01/18	1	37.10	0	0.00	37.10	1	3,463	0.03%
2024/01/15	0	0.00	5	38.50	38.60	-5	3,405	-0.15%
2024/01/11	0	0.00	10	38.50	38.55	-10	3,402	-0.29%
2024/01/05	0	0.00	15	39.62	39.50	-15	3,347	-0.45%
2024/01/03	11	39.55	20	39.65	39.35	-9	3,307	-0.27%
2023/12/21	0	0.00	30	39.80	39.75	-30	3,101	-0.97%
2023/12/20	0	0.00	5	39.50	39.30	-5	3,043	-0.16%
2023/12/19	0	0.00	12	39.40	38.95	-12	3,013	-0.40%
2023/12/18	1	39.10	0	0.00	39.10	1	2,994	0.03%
2023/12/14	1	38.75	0	0.00	38.35	1	2,962	0.03%
2023/12/13	0	0.00	1	38.65	38.65	-1	2,934	-0.03%
2023/12/12	0	0.00	24	39.04	38.90	-24	2,911	-0.82%
2023/12/11	0	0.00	35	39.76	39.65	-35	2,855	-1.23%
2023/12/04	0	0.00	48	42.08	41.95	-48	2,575	-1.86%
2023/12/01	12	41.60	19	41.82	41.30	-7	2,423	-0.29%
2023/11/30	0	0.00	58	41.00	40.20	-58	2,155	-2.69%
2023/11/29	1	41.35	322.2	41.17	41.10	-321.2	2,056	-15.62%	大賣/鉅額交易
2023/11/28	110	42.42	215.5	42.67	42.00	-105.5	1,935	-5.45%	大買/大賣/鉅額交易
2023/11/27	289	41.55	50.6	41.51	41.55	238.4	1,209	19.71%	大買/鉅額交易
2023/11/24	0	0.00	20	37.78	37.80	-20	907	-2.20%
2023/11/20	0.9	37.80	0	0.00	37.65	0.9	916	0.10%
2023/11/14	1	36.80	0.3	36.80	36.80	0.7	931	0.07%
2023/11/13	0	0.00	20	36.78	36.60	-20	948	-2.11%
2023/11/10	4	37.75	25	37.54	37.00	-21	950	-2.21%
2023/11/08	1	37.90	0	37.80	37.70	1	1,053	0.09%
2023/11/07	0	37.95	10	38.10	37.75	-10	1,076	-0.93%
2023/10/30	0	0.00	13	38.02	37.90	-13	1,296	-1.00%
2023/10/13	0	0.00	2	37.10	36.85	-2	1,476	-0.14%
2023/10/06	0	0.00	0.3	37.85	37.75	-0.3	1,537	-0.02%
2023/10/03	0	0.00	10	37.80	37.50	-10	1,617	-0.62%
2023/09/22	0	0.00	0.4	37.10	37.20	-0.4	1,769	-0.02%
2023/09/20	0	0.00	10	38.25	38.00	-10	1,842	-0.54%
2023/09/19	0	0.00	9	38.15	38.05	-9	1,897	-0.47%
2023/09/18	1	37.70	26	37.77	37.70	-25	1,919	-1.30%
2023/09/15	0	0.00	5	37.85	37.55	-5	1,970	-0.25%
2023/09/13	0	0.00	2.1	37.65	37.70	-2.1	2,071	-0.10%
2023/09/11	0	37.20	0	0.00	36.85	0	2,115	0.00%
2023/09/07	0	0.00	15	36.87	37.40	-15	2,138	-0.70%
2023/09/05	0	0.00	70	36.43	36.50	-70	2,191	-3.19%
2023/08/31	1	36.50	1	36.65	36.65	0	2,354	0.00%
2023/08/30	0	0.00	10	36.00	36.05	-10	2,373	-0.42%
2023/08/29	1	35.90	0	0.00	35.65	1	2,390	0.04%
2023/08/24	2	35.25	0	0.00	35.25	2	2,465	0.08%
2023/08/22	1	36.10	3	36.20	36.15	-2	2,515	-0.08%
2023/08/17	1	35.65	0	0.00	35.85	1	2,676	0.04%
2023/08/08	2	40.15	0.1	40.50	39.90	1.9	2,795	0.07%
2023/08/07	0.1	44.00	0	0.00	44.45	0.1	2,856	0.00%
2023/08/02	1	43.50	0	0.00	43.10	1	2,867	0.03%
2023/08/01	1	43.70	0	0.00	43.55	1	2,931	0.03%
2023/07/31	0	0.00	2	43.55	43.30	-2	3,292	-0.06%
2023/07/28	1.9	43.15	0	0.00	43.15	1.9	3,478	0.05%
2023/07/07	1	43.55	0	0.00	43.40	1	5,761	0.02%
2023/06/30	1	44.00	0	0.00	43.95	1	6,119	0.02%
2023/06/29	3	44.15	0	0.00	43.95	3	6,185	0.05%
2023/06/28	1	43.70	3	43.50	43.70	-2	6,305	-0.03%
2023/06/27	1	44.30	0	0.00	43.55	1	6,312	0.02%
2023/06/20	1	42.90	181	43.08	43.00	-180	6,279	-2.87%	大賣/鉅額交易
2023/06/12	0	0.00	1	44.85	44.85	-1	6,500	-0.02%
2023/06/09	1	45.55	2	45.50	45.55	-1	6,586	-0.02%
2023/06/08	0	0.00	1	44.80	44.55	-1	6,624	-0.02%
2023/06/07	1	45.90	0	0.00	45.35	1	6,732	0.01%
2023/06/06	1	45.20	0	0.00	45.30	1	6,833	0.01%
2023/05/30	1.4	44.32	0	0.00	43.95	1.4	7,506	0.02%
2023/05/24	3	45.87	0	0.00	45.85	3	8,236	0.04%
2023/05/17	4	44.86	0	0.00	44.85	4	8,980	0.04%
2023/05/15	4	44.35	0	0.00	44.10	4	10,171	0.04%
2023/05/12	0	0.00	6	44.00	44.85	-6	10,435	-0.06%
2023/05/11	1	45.45	0	0.00	45.25	1	10,758	0.01%
2023/05/09	6	47.78	1	47.10	46.75	5	11,720	0.04%
2023/05/08	0	0.00	1	47.60	47.50	-1	11,886	-0.01%
2023/05/05	4	48.81	2	48.30	48.15	2	12,075	0.02%
2023/05/04	12	48.46	33	48.75	49.00	-21	11,930	-0.18%
2023/05/02	23	48.17	2	48.25	47.95	21	12,059	0.17%
2023/04/28	0	0.00	10	47.35	47.80	-10	12,211	-0.08%
2023/04/27	15	45.67	0	0.00	45.80	15	12,194	0.12%
2023/04/26	10.2	45.75	0	0.00	46.30	10.2	12,320	0.08%
2023/04/24	0	0.00	2	47.10	47.30	-2	12,450	-0.02%
2023/04/21	18	45.38	0	0.00	45.20	18	12,536	0.14%
2023/04/20	1	49.20	3	47.28	46.50	-2	12,613	-0.02%
2023/04/19	0	0.00	20	48.55	48.80	-20	12,677	-0.16%
2023/04/18	2	48.35	1	48.10	48.00	1	13,175	0.01%
2023/04/17	3	48.75	5	48.11	48.85	-2	13,291	-0.02%
2023/04/14	1	48.05	7	48.28	47.45	-6	13,336	-0.04%
2023/04/13	15	46.80	17	47.83	47.85	-2	13,703	-0.01%
2023/04/12	10	47.25	3	47.80	46.95	7	13,914	0.05%
2023/04/10	1	46.00	2	46.35	46.00	-1	14,911	-0.01%
2023/04/07	0	0.00	2	46.98	47.20	-2	15,632	-0.01%
2023/04/06	2	47.25	1	46.70	46.50	1	16,785	0.01%
2023/03/30	2	45.70	0	0.00	45.65	2	18,029	0.01%
2023/03/29	3	45.83	3	45.92	45.95	0	18,545	0.00%
2023/03/28	5	44.50	0	0.00	44.40	5	19,187	0.03%
2023/03/23	0	0.00	0.3	43.90	43.90	-0.3	21,599	0.00%
2023/03/20	4	43.50	0	0.00	43.70	4	24,698	0.02%
2023/03/15	5	45.40	0	0.00	45.40	5	28,137	0.02%
2023/03/14	0	0.00	7	45.49	45.25	-7	28,723	-0.02%
2023/03/13	3	43.98	1	44.40	44.30	2	28,816	0.01%
2023/03/10	13	45.13	1	45.50	44.55	12	28,767	0.04%
2023/03/09	25	46.46	2	46.43	46.05	23	28,666	0.08%
2023/03/08	2	47.05	11	47.01	47.05	-9	28,518	-0.03%
2023/03/07	3	47.97	0	0.00	47.75	3	28,394	0.01%
2023/03/06	9	48.63	6	48.61	48.60	3	28,290	0.01%
2023/03/03	2	48.50	3	48.20	48.40	-1	28,177	0.00%
2023/03/02	10	47.17	17	47.42	47.40	-7	28,079	-0.02%
2023/03/01	15	47.45	1	47.65	46.90	14	28,058	0.05%
2023/02/24	9	47.99	5	47.95	47.75	4	28,020	0.01%
2023/02/22	11	47.91	4	48.28	47.60	7	27,834	0.03%
2023/02/21	13	48.15	9	48.06	48.90	4	27,624	0.01%
2023/02/20	2	47.30	5	47.38	47.20	-3	27,415	-0.01%
2023/02/17	1	46.90	3	47.08	46.90	-2	27,361	-0.01%
2023/02/15	6	47.21	6	47.09	47.00	0	27,265	0.00%
2023/02/14	8	48.09	9	49.09	48.15	-1	27,087	0.00%
2023/02/13	312	48.44	310	48.68	48.80	2	26,635	0.01%	大買/大賣/
2023/02/10	9	47.14	1	47.75	46.30	8	26,062	0.03%
2023/02/09	5	47.38	3	47.48	46.80	2	25,768	0.01%
2023/02/08	6	47.14	58	47.27	47.40	-52	25,344	-0.21%
2023/02/07	10	44.77	13	44.72	45.95	-3	24,736	-0.01%
2023/02/06	1	44.10	5	43.95	44.10	-4	24,247	-0.02%
2023/02/03	55	43.63	0	0.00	43.40	55	24,031	0.23%
2023/02/02	7	42.79	1	44.00	44.10	6	23,776	0.03%
2023/01/17	1	44.60	0	0.00	44.80	1	23,022	0.00%
2023/01/16	0	0.00	1	44.45	45.30	-1	22,892	0.00%
2023/01/13	4	44.00	3	43.85	43.95	1	22,776	0.00%
2023/01/12	0	0.00	1	43.60	43.55	-1	22,618	0.00%
2023/01/11	51	44.55	0	0.00	44.55	51	22,398	0.23%
2023/01/09	0	0.00	307	45.46	46.35	-307	22,043	-1.39%	大賣/鉅額交易
2023/01/06	343	45.15	26	45.17	44.80	317	21,755	1.46%	大買/鉅額交易
2023/01/04	1	47.05	0	0.00	45.60	1	20,962	0.00%
2023/01/03	1	46.00	0	0.00	46.00	1	20,719	0.00%
2022/12/30	1	48.70	1	48.50	48.70	0	20,303	0.00%
2022/12/29	11	48.33	11	48.25	49.60	0	19,937	0.00%
2022/12/28	6	49.50	3	48.60	47.70	3	19,220	0.02%
2022/12/27	17.2	49.77	9	50.77	49.20	8.2	18,703	0.04%
2022/12/26	23	53.95	39	53.49	53.00	-16	17,936	-0.09%
2022/12/23	28	51.39	1	51.20	51.60	27	16,730	0.16%
2022/12/22	7	50.27	15	50.41	51.90	-8	16,072	-0.05%
2022/12/21	39	51.09	22.3	50.66	50.40	16.7	15,525	0.11%
2022/12/20	15	49.87	1	50.10	50.10	14	15,041	0.09%
2022/12/19	128	54.03	117	51.73	52.00	11	14,377	0.08%	大買/大賣/
2022/12/16	7	51.76	8	51.19	50.20	-1	13,240	-0.01%
2022/12/15	5	51.80	16	51.96	50.80	-11	12,817	-0.09%
2022/12/14	7	50.53	9	50.96	52.20	-2	12,383	-0.02%
2022/12/13	32	50.76	58.2	50.91	51.00	-26.2	11,549	-0.23%
2022/12/12	12	49.02	20	49.24	48.15	-8	10,331	-0.08%
2022/12/09	23	47.97	20	47.92	48.50	3	9,634	0.03%
2022/12/08	17	44.75	43	45.17	46.40	-26	8,635	-0.30%
2022/12/07	12	44.50	10.3	43.51	45.10	1.7	7,546	0.02%
2022/12/06	303	39.66	307	40.31	41.00	-4	6,731	-0.06%	大買/大賣/
2022/12/05	5	37.32	3	38.12	38.65	2	6,303	0.03%
2022/12/02	0	0.00	1	36.35	36.20	-1	6,314	-0.02%
2022/11/29	10	35.87	2	35.80	35.90	8	6,997	0.11%
2022/11/28	12	35.80	2	35.85	36.20	10	7,308	0.14%
2022/11/25	77	35.95	1	36.15	35.30	76	7,745	0.98%
2022/11/24	1	36.45	1.1	36.60	36.40	-0.1	8,558	0.00%
2022/11/23	1	37.15	0	0.00	37.10	1	8,674	0.01%
2022/11/22	5	36.60	0	0.00	36.60	5	8,770	0.06%
2022/11/18	20	36.30	2.1	35.97	36.10	17.9	9,449	0.19%
2022/11/17	1	37.25	8	36.40	36.35	-7	10,198	-0.07%
2022/11/16	21	35.91	0	0.00	36.30	21	10,604	0.20%
2022/11/15	15	35.60	0	0.00	35.25	15	11,739	0.13%
2022/11/11	8	35.96	1	36.40	35.90	7	12,962	0.05%
2022/11/09	65	35.74	0	0.00	35.65	65	13,130	0.50%
2022/11/08	1	36.00	0	0.00	35.30	1	13,127	0.01%
2022/11/07	5	34.20	20.6	34.31	34.50	-15.6	13,250	-0.12%
2022/11/04	8	34.00	0	0.00	34.10	8	13,377	0.06%
2022/11/03	5	33.85	15	34.20	34.10	-10	13,565	-0.07%
2022/10/21	57	32.25	0	0.00	31.70	57	14,550	0.39%
2022/10/18	0	0.00	1	34.35	33.90	-1	15,267	-0.01%
2022/10/17	10	33.50	0	0.00	33.80	10	15,449	0.06%
2022/10/13	40	33.22	0	0.00	32.40	40	15,470	0.26%
2022/10/12	0	0.00	5	34.60	34.70	-5	15,513	-0.03%
2022/10/11	5	34.20	0	0.00	34.15	5	15,612	0.03%
2022/10/07	2	36.60	2	36.13	35.80	0	15,792	0.00%
2022/10/05	2	36.48	6	36.38	35.60	-4	16,332	-0.02%
2022/10/04	0	0.00	4	36.45	36.40	-4	16,389	-0.02%
2022/10/03	20	35.19	0	0.00	35.40	20	16,450	0.12%
2022/09/30	12	34.82	0	0.00	35.65	12	16,493	0.07%
2022/09/29	1	36.10	5	35.72	35.65	-4	16,499	-0.02%
2022/09/28	2	34.53	1	34.25	34.00	1	16,511	0.01%
2022/09/27	1	35.95	3	35.95	36.05	-2	16,676	-0.01%
2022/09/26	1	34.95	2	35.50	35.00	-1	16,714	-0.01%
2022/09/23	51	36.94	2	37.05	36.30	49	16,860	0.29%
2022/09/22	57	37.54	57	37.75	37.65	0	17,337	0.00%
2022/09/21	77	37.26	69	37.44	37.50	8	17,598	0.05%
2022/09/20	2	37.35	5	37.30	37.20	-3	17,765	-0.02%
2022/09/19	20	36.73	5	36.10	36.20	15	17,885	0.08%
2022/09/16	65	37.28	0	0.00	37.00	65	18,239	0.36%
2022/09/15	10	38.48	6	38.68	38.10	4	18,246	0.02%
2022/09/14	15	39.39	12	39.59	38.90	3	18,213	0.02%
2022/09/13	9	39.29	28	39.25	39.50	-19	17,954	-0.11%
2022/09/12	1	38.70	2	38.95	39.10	-1	18,058	-0.01%
2022/09/08	1	38.00	1	38.10	38.60	0	17,869	0.00%
2022/09/07	4	37.76	12	38.13	37.45	-8	17,718	-0.05%
2022/09/06	15	36.52	5	37.35	36.80	10	17,490	0.06%
2022/09/05	5	38.80	44	38.68	38.05	-39	17,235	-0.23%
2022/09/02	109.1	38.55	513	38.85	38.95	-403.9	17,038	-2.37%	大買/大賣/鉅額交易
2022/09/01	373	39.07	329	39.56	38.50	44	16,780	0.26%	大買/大賣/
2022/08/31	339	39.62	254	39.64	39.15	85	16,307	0.52%	大買/大賣/
2022/08/30	96	37.94	45	37.91	38.20	51	15,420	0.33%
2022/08/29	20	36.95	67	37.16	36.85	-47	15,276	-0.31%
2022/08/26	40	38.01	34	38.46	37.70	6	15,086	0.04%
2022/08/25	12	38.33	27	38.56	38.40	-15	14,733	-0.10%
2022/08/24	211	37.57	247	37.89	38.60	-36	14,197	-0.25%	大買/大賣/
2022/08/23	44	37.05	55	37.04	36.25	-11	13,374	-0.08%
2022/08/22	530	39.04	255	38.92	38.80	275	12,812	2.15%	大買/大賣/鉅額交易
2022/08/19	64	36.70	18	36.89	37.80	46	11,549	0.40%
2022/08/18	34.2	33.74	19	34.67	34.40	15.2	10,791	0.14%
2022/08/17	41	32.52	5	33.05	32.45	36	10,213	0.35%
2022/08/16	7	32.80	4	32.90	32.75	3	10,044	0.03%
2022/08/15	1	32.00	16	31.36	31.85	-15	9,833	-0.15%
2022/08/12	6	32.24	8	31.94	31.75	-2	9,737	-0.02%
2022/08/11	4	33.14	0	0.00	32.85	4	9,496	0.04%
2022/08/10	4	33.03	23	33.12	33.15	-19	9,336	-0.20%
2022/08/09	4	32.11	70.2	32.35	32.25	-66.2	9,134	-0.72%
2022/08/08	2	31.45	1	31.35	32.00	1	9,054	0.01%
2022/08/05	71	32.35	177	32.52	32.45	-106	8,903	-1.19%	大賣/鉅額交易
2022/08/04	279	31.30	301	31.55	31.60	-22	8,694	-0.25%	大買/大賣/
2022/08/02	327	31.52	105	31.75	31.15	222	8,478	2.62%	大買/大賣/鉅額交易
2022/08/01	103	31.65	101	31.80	31.80	2	8,336	0.02%	大買/大賣/
2022/07/29	0	0.00	2	31.30	31.20	-2	8,250	-0.02%
2022/07/28	4	31.46	0	0.00	31.90	4	8,149	0.05%
2022/07/26	4	32.19	6	32.29	31.50	-2	7,878	-0.03%
2022/07/25	167	32.36	170	32.52	32.60	-3	7,561	-0.04%	大買/大賣/
2022/07/22	132	30.52	132	30.66	31.55	0	7,174	0.00%	大買/大賣/
2022/07/21	0	0.00	1	29.55	29.65	-1	6,983	-0.01%
2022/07/20	1	30.25	1	30.70	30.10	0	6,930	0.00%
2022/07/19	1	31.65	0	0.00	31.00	1	6,846	0.01%
2022/07/18	300	31.22	310	31.37	31.60	-10	6,753	-0.15%	大買/大賣/
2022/07/15	23	32.12	13	31.91	31.70	10	6,673	0.15%
2022/07/14	1	32.50	153	31.93	31.90	-152	6,479	-2.35%	大賣/鉅額交易
2022/07/13	391	31.63	335	31.44	31.90	56	6,177	0.91%	大買/大賣/
2022/07/12	103	29.95	2	29.83	30.00	101	5,992	1.69%	大買/鉅額交易
2022/07/11	1	29.70	0	0.00	29.60	1	5,961	0.02%
2022/07/08	2	32.48	1	32.10	32.10	1	5,857	0.02%
2022/07/07	1	31.80	3	32.00	32.05	-2	5,767	-0.03%
2022/07/06	1	31.80	0	0.00	31.40	1	5,707	0.02%
2022/07/05	13	32.60	9	32.53	33.55	4	5,586	0.07%
2022/07/04	12	31.53	18	32.03	32.00	-6	5,325	-0.11%
2022/07/01	105	31.64	108	31.82	31.50	-3	5,171	-0.06%	大買/大賣/
2022/06/30	10	34.15	303	35.45	33.05	-293	4,930	-5.94%	大賣/鉅額交易
2022/06/29	1,237	34.26	973	34.28	34.85	264	4,321	6.11%	大買/大賣/鉅額交易
2022/06/28	10	33.42	13	34.03	32.40	-3	3,774	-0.08%
2022/06/27	1	33.90	6	33.44	33.95	-5	3,544	-0.14%
2022/06/24	37	33.36	11	31.95	33.50	26	3,251	0.80%
2022/06/23	12	30.60	0	0.00	30.90	12	2,785	0.43%
2022/06/22	10	29.85	3	30.07	29.85	7	2,629	0.27%
2022/06/21	0	0.00	1	29.40	30.15	-1	2,485	-0.04%
2022/06/20	3	30.50	3	30.52	29.30	0	2,363	0.00%
2022/06/16	1	29.30	0	0.00	28.85	1	1,952	0.05%
2022/06/14	0	0.00	1	28.30	28.75	-1	1,859	-0.05%
2022/06/13	0	0.00	1	28.35	28.25	-1	1,835	-0.05%
2022/06/10	2	28.95	1	28.95	28.85	1	1,784	0.06%
2022/06/09	0	0.00	1	28.10	27.95	-1	1,705	-0.06%
2022/05/12	0	0.00	1	25.45	25.45	-1	1,750	-0.06%
2022/04/29	0	0.00	3	27.85	27.40	-3	1,702	-0.18%
2022/04/22	0	0.00	1	28.20	28.25	-1	1,574	-0.06%
2022/04/21	2	28.70	1	28.70	28.70	1	1,524	0.07%
2022/04/20	0	0.00	11	27.03	27.85	-11	1,444	-0.76%
2022/04/19	0	0.00	7	28.01	27.95	-7	1,384	-0.51%
2022/04/18	0	0.00	1	28.90	28.95	-1	1,321	-0.08%
2022/04/15	1	27.95	3	28.02	27.65	-2	1,223	-0.16%
2022/04/14	1	26.80	1	27.20	27.45	0	1,120	0.00%
2022/04/12	0	0.00	1	26.35	26.70	-1	1,055	-0.09%
2022/04/11	10	26.40	0	0.00	26.40	10	1,031	0.97%
2022/04/07	0	0.00	1	25.95	26.00	-1	994	-0.10%
2022/04/06	0	0.00	1	25.75	26.00	-1	983	-0.10%
2022/04/01	1	25.30	0	0.00	25.50	1	948	0.11%
2022/03/31	0	0.00	8	25.14	25.10	-8	945	-0.85%
2022/03/30	18	25.48	1	25.40	25.40	17	925	1.84%
2022/03/21	0	0.00	0.2	24.65	24.65	-0.2	894	-0.02%
2022/03/10	0	0.00	36	24.55	24.55	-36	991	-3.63%
2022/02/21	0	0.00	1	24.90	24.85	-1	825	-0.12%
2022/02/18	0	0.00	1	24.80	24.75	-1	806	-0.12%
2022/02/16	0	0.00	2	24.48	24.50	-2	777	-0.26%
2022/02/08	0	0.00	2	23.93	23.90	-2	732	-0.27%
2022/01/19	0	0.00	12	23.75	23.85	-12	687	-1.74%
2022/01/07	12	24.05	0	0.00	24.10	12	624	1.92%
2021/12/24	0	0.00	0.3	23.40	23.40	-0.3	550	-0.06%
2021/12/14	0	0.00	1	24.50	23.85	-1	551	-0.18%
2021/12/09	0	0.00	0.2	23.00	22.80	-0.2	443	-0.05%
2021/10/28	0	0.00	0.1	23.25	23.15	-0.1	436	-0.01%
2021/10/12	0	0.00	10	23.10	23.15	-10	507	-1.97%
2021/10/08	0	0.00	10	23.30	23.20	-10	515	-1.94%
2021/09/17	0.1	25.70	0	0.00	25.60	0.1	612	0.01%
2021/09/07	0	0.00	1	25.40	25.55	-1	603	-0.17%
2021/09/01	1	25.10	0	0.00	25.20	1	620	0.16%
2021/08/11	0	0.00	22	25.05	25.10	-22	908	-2.42%
2021/08/06	0	0.00	20	25.50	25.50	-20	949	-2.11%
2021/07/07	0	0.00	20	25.80	25.80	-20	1,204	-1.66%
2021/07/02	0	0.00	15	25.70	25.75	-15	1,281	-1.17%
2021/06/29	0	0.00	1	26.15	26.00	-1	1,280	-0.08%
2021/06/08	0	0.00	1	25.30	25.10	-1	1,367	-0.07%
2021/05/25	0	0.00	0.4	25.25	25.25	-0.4	1,439	-0.03%
2021/05/24	112	25.14	112	25.79	26.15	0	1,416	0.00%	大買/大賣/
2021/05/12	1	24.65	0	0.00	24.55	1	1,263	0.08%
2021/04/28	20	26.60	0	0.00	26.65	20	1,483	1.35%
2021/04/27	60	26.65	0	0.00	26.75	60	1,482	4.05%
2021/04/21	0	0.00	2	26.35	26.35	-2	1,417	-0.14%
2021/04/16	0	0.00	2	26.45	26.45	-2	1,403	-0.14%
2021/03/10	0	0.00	3	25.70	25.85	-3	1,154	-0.26%
2021/01/22	10	23.60	0	0.00	23.70	10	806	1.24%
2021/01/07	0	0.00	1	24.95	25.00	-1	802	-0.12%
2021/01/05	0	0.00	0.1	25.20	25.25	-0.1	814	-0.02%
2020/12/31	2	25.65	0.2	25.45	25.50	1.8	806	0.23%
2020/12/30	1	25.70	0	0.00	25.20	1	756	0.13%
2020/12/29	0	0.00	1	24.95	24.90	-1	739	-0.14%
2020/12/28	0	0.00	2	24.90	24.85	-2	742	-0.27%
2020/10/22	0	0.00	2	24.35	24.30	-2	2,352	-0.09%
2020/09/29	0	0.00	15	25.30	25.10	-15	3,461	-0.43%
2020/09/28	127	24.97	112	25.15	25.15	15	3,482	0.43%	大買/大賣/
2020/09/24	111	25.00	111	25.20	25.15	0	3,506	0.00%	大買/大賣/
2020/09/14	1	25.75	1	25.80	25.85	0	3,997	0.00%
2020/09/11	0	0.00	22	26.00	25.90	-22	4,159	-0.53%
2020/09/10	170	26.81	153	26.97	26.70	17	4,189	0.41%	大買/大賣/
2020/09/09	0	0.00	2	27.20	26.90	-2	4,144	-0.05%
2020/09/08	8	27.45	22	27.24	27.60	-14	4,067	-0.34%
2020/08/28	0	0.00	30	27.27	26.85	-30	3,797	-0.79%
2020/08/27	0	0.00	10	27.00	26.80	-10	3,743	-0.27%
2020/08/26	0	0.00	11	27.00	26.70	-11	3,763	-0.29%
2020/08/25	1	26.95	0	0.00	26.70	1	3,744	0.03%
2020/08/20	2	26.33	1	27.15	26.30	1	3,763	0.03%
2020/08/13	0	0.00	1	26.50	27.10	-1	3,795	-0.03%
2020/08/12	0	0.00	3	26.52	27.00	-3	3,751	-0.08%
2020/08/11	4	27.58	26	27.72	26.95	-22	3,652	-0.60%
2020/08/07	2	26.05	0	0.00	25.80	2	3,473	0.06%
2020/08/05	4	25.85	4	25.78	25.70	0	3,415	0.00%
2020/08/04	2	27.28	53	27.63	26.30	-51	3,385	-1.51%
2020/08/03	55	25.78	15	25.83	25.90	40	3,222	1.24%
2020/07/29	2	23.80	0	0.00	23.50	2	3,168	0.06%
2020/07/28	0	0.00	2	22.90	22.90	-2	3,166	-0.06%
2020/07/27	5	23.71	0	0.00	23.20	5	3,144	0.16%
2020/07/24	0	0.00	1	24.55	24.20	-1	3,103	-0.03%
2020/07/22	0	0.00	2	25.20	25.30	-2	3,056	-0.07%
2020/07/17	5	24.10	0	0.00	24.45	5	2,932	0.17%
2020/07/14	0	0.00	3	26.27	25.50	-3	2,832	-0.11%
2020/07/13	0	0.00	5	26.73	26.90	-5	2,762	-0.18%
2020/07/10	21	27.37	32	27.92	26.90	-11	2,657	-0.41%
2020/07/09	6	26.53	9	26.63	26.00	-3	2,273	-0.13%
2020/07/08	2	26.88	0	0.00	27.05	2	2,109	0.09%
2020/07/06	1	27.05	3	27.40	26.70	-2	1,976	-0.10%
2020/07/03	0	0.00	17	26.34	26.25	-17	1,934	-0.88%
2020/07/02	10	26.68	0	0.00	26.55	10	1,910	0.52%
2020/06/30	2	28.15	12	27.48	26.90	-10	1,882	-0.53%
2020/06/29	70	26.04	78	26.23	26.60	-8	1,657	-0.48%
2020/06/24	0	0.00	1	24.50	24.20	-1	1,482	-0.07%
2020/06/19	0	0.00	4	25.55	25.10	-4	1,459	-0.27%
2020/06/18	2	26.80	3	25.82	25.90	-1	1,407	-0.07%
2020/06/17	5	24.80	1	25.40	25.40	4	1,241	0.32%
2020/06/16	0	0.00	2	24.05	23.90	-2	1,189	-0.17%
2020/06/15	3	24.05	2	23.80	23.80	1	1,184	0.08%
2020/06/12	1	22.75	1	22.95	23.20	0	1,170	0.00%
2020/06/11	12	23.25	0	0.00	23.30	12	1,170	1.03%
2020/06/10	0	0.00	5	23.72	24.10	-5	1,191	-0.42%
2020/06/08	10	23.55	1	23.75	23.35	9	1,176	0.77%
2020/06/04	7	23.43	0	0.00	23.50	7	1,200	0.58%
2020/06/02	3	23.15	2	23.13	23.10	1	1,203	0.08%
2020/06/01	1	23.80	2	23.85	23.75	-1	1,165	-0.09%
2020/05/28	2	24.50	0	0.00	24.20	2	1,149	0.17%
2020/05/27	5	24.30	0	0.00	24.35	5	1,141	0.44%
2020/05/26	9	28.11	16	27.24	25.35	-7	1,098	-0.64%
2020/05/25	8	25.76	10	26.40	26.40	-2	898	-0.22%
2020/05/20	0	0.00	1	24.00	23.90	-1	816	-0.12%
2020/05/19	1	23.75	0	0.00	23.90	1	814	0.12%
2020/05/06	1	24.65	0	0.00	24.35	1	839	0.12%
2020/04/21	0	0.00	5	22.70	21.70	-5	1,086	-0.46%
2020/04/20	0	0.00	5	21.80	22.00	-5	1,075	-0.46%
2020/04/17	0	0.00	1	21.80	21.40	-1	1,068	-0.09%
2020/04/14	0	0.00	0.5	21.50	21.30	-0.5	1,059	-0.04%
2020/04/10	0	0.00	5	21.00	21.00	-5	1,055	-0.47%
2020/04/06	2	19.30	7	19.84	20.05	-5	1,033	-0.48%
2020/04/01	0	0.00	2	19.30	19.65	-2	1,021	-0.20%
2020/03/30	4	18.20	8	18.66	18.70	-4	987	-0.41%
2020/03/27	4	18.50	16	18.45	18.30	-12	983	-1.22%
2020/03/26	2	17.05	8	17.49	17.50	-6	995	-0.60%
2020/03/25	0	0.00	16	16.96	17.15	-16	1,027	-1.56%
2020/03/24	0	0.00	2	16.10	16.10	-2	1,018	-0.20%
2020/03/23	8	15.40	6	15.68	15.65	2	1,006	0.20%
2020/03/20	8	15.95	14	16.35	16.40	-6	997	-0.60%
2020/03/19	8	15.90	20	15.65	15.70	-12	986	-1.22%
2020/03/17	9	17.63	9	17.91	17.80	0	962	0.00%
2020/03/13	6	19.10	16	19.20	19.55	-10	938	-1.07%
2020/03/12	10	21.45	2	21.25	21.10	8	902	0.89%
2020/03/11	5	22.66	8	23.03	22.65	-3	882	-0.34%
2020/03/10	3	22.17	2	22.30	22.50	1	877	0.11%
2020/03/09	8	23.20	36	23.53	22.90	-28	869	-3.22%
2020/03/06	30	23.00	3	23.10	23.10	27	842	3.21%
2020/03/04	1	22.80	4	22.80	22.80	-3	851	-0.35%
2020/03/03	0	0.00	2	22.45	22.30	-2	922	-0.22%
2020/03/02	2	22.30	0	0.00	22.20	2	964	0.21%
2020/02/26	2	23.10	0	0.00	23.10	2	977	0.20%
2020/02/25	2	23.35	0	0.00	23.35	2	981	0.20%
2020/02/21	1	23.75	1	23.70	23.75	0	977	0.00%
2020/02/20	1	23.55	0	0.00	23.55	1	973	0.10%
2020/02/19	0	0.00	1	23.65	23.60	-1	969	-0.10%
2020/02/13	2	23.65	4	23.90	23.60	-2	965	-0.21%
2020/02/11	2	23.55	0	0.00	23.60	2	925	0.22%
2020/02/07	0	0.00	2	24.15	23.90	-2	912	-0.22%
2020/02/05	4	24.15	4	24.75	23.85	0	892	0.00%
2020/02/04	4	23.93	0	0.00	23.85	4	878	0.46%
2020/02/03	2	24.35	0	0.00	24.20	2	848	0.24%
2020/01/31	15	24.97	6	25.40	24.80	9	846	1.06%
2020/01/30	8	25.68	21	26.33	26.45	-13	761	-1.71%
2020/01/14	2	24.05	0	0.00	24.10	2	605	0.33%
2019/12/24	2	24.45	0	0.00	24.55	2	672	0.30%
2019/12/23	3	24.63	0	0.00	24.60	3	685	0.44%
2019/12/20	0	0.00	4	24.70	24.95	-4	657	-0.61%
2019/12/17	0	0.00	2	24.30	24.20	-2	634	-0.32%
2019/12/13	0	0.00	2	24.20	24.05	-2	638	-0.31%
2019/12/12	4	24.10	0	0.00	24.05	4	632	0.63%
2019/12/10	0	0.00	2	24.35	24.30	-2	627	-0.32%
2019/12/09	4	24.20	0	0.00	24.30	4	630	0.63%
2019/12/05	0	0.00	2	24.40	24.40	-2	638	-0.31%
2019/12/04	2	24.35	0	0.00	24.35	2	663	0.30%
2019/12/02	2	24.45	1	24.60	24.55	1	717	0.14%
2019/11/29	8	24.98	0	0.00	24.80	8	711	1.12%
2019/11/28	0	0.00	22	25.41	25.35	-22	699	-3.15%
2019/11/27	40	24.75	46	24.89	25.15	-6	624	-0.96%
2019/11/26	22	24.52	0	0.00	24.50	22	614	3.58%
2019/11/25	2	24.75	2	24.95	24.65	0	607	0.00%
2019/11/22	0	0.00	2	24.45	24.45	-2	587	-0.34%
2019/11/21	1	24.30	4	24.20	24.25	-3	578	-0.52%
2019/11/15	4	23.50	4	23.75	23.85	0	588	0.00%
2019/11/07	2	24.00	0	0.00	24.05	2	638	0.31%
2019/11/04	0	0.00	1	24.25	24.25	-1	636	-0.16%
2019/10/31	1	24.40	0	0.00	24.20	1	633	0.16%
2019/10/30	3	23.97	6	24.20	24.30	-3	629	-0.48%
2019/10/25	0	0.00	1	24.15	24.05	-1	608	-0.16%
2019/10/23	0	0.00	1	24.15	24.05	-1	606	-0.16%
2019/10/22	3	24.02	0.6	24.05	24.00	2.4	604	0.40%
2019/10/15	2	24.30	0	0.00	24.30	2	596	0.34%
2019/10/09	0	0.00	8	24.61	24.55	-8	590	-1.36%
2019/10/07	1	24.80	0	0.00	24.80	1	600	0.17%
2019/10/04	2	25.00	0	0.00	25.00	2	610	0.33%
2019/10/03	1	25.20	0	0.00	25.20	1	605	0.17%
2019/09/27	2	25.55	0	0.00	25.55	2	612	0.33%
2019/09/26	0	0.00	7	25.55	26.05	-7	612	-1.14%
2019/09/25	2	25.45	0	0.00	25.45	2	599	0.33%
2019/09/20	0	0.00	2	25.80	25.65	-2	595	-0.34%
2019/09/18	0	0.00	1	25.40	25.40	-1	592	-0.17%
2019/09/12	2	25.55	0	0.00	25.55	2	593	0.34%
2019/09/11	0	0.00	1	25.50	25.55	-1	596	-0.17%
2019/09/10	0	0.00	7	25.77	25.60	-7	596	-1.17%
2019/09/06	8	26.00	7	26.06	25.75	1	587	0.17%
2019/09/05	27	26.02	6	26.00	25.85	21	560	3.75%
2019/09/04	4	25.48	4	25.55	25.40	0	524	0.00%
2019/09/02	2	25.05	0	0.00	25.05	2	498	0.40%
2019/08/29	5	25.30	2	25.40	25.25	3	508	0.59%
2019/08/22	1	24.80	1	24.95	25.00	0	488	0.00%
2019/08/21	2	24.80	2.1	24.95	25.00	-0.1	485	-0.02%
2019/08/19	2	25.10	40	25.15	25.10	-38	478	-7.95%
2019/08/16	0	0.00	2	25.45	25.40	-2	476	-0.42%
2019/08/15	2	25.30	0	0.00	25.35	2	483	0.41%
2019/08/14	14	25.99	0	0.00	25.65	14	486	2.88%
2019/08/13	2	25.85	2	26.10	25.90	0	503	0.00%
2019/08/12	30	26.35	6	26.07	26.30	24	501	4.79%
2019/07/30	2	25.45	0	0.00	25.25	2	635	0.31%
2019/07/29	2	25.75	0	0.00	25.65	2	630	0.32%
2019/07/25	2	26.05	0	0.00	26.05	2	623	0.32%
2019/07/23	2	26.35	0	0.00	26.25	2	626	0.32%
2019/07/18	1	26.75	10	26.70	26.60	-9	625	-1.44%
2019/07/16	4	26.93	0	0.00	26.70	4	627	0.64%
2019/07/12	2	26.75	0	0.00	26.75	2	622	0.32%
2019/07/11	0	0.00	4	26.88	27.00	-4	613	-0.65%
2019/07/10	10	30.20	0	0.00	30.25	10	590	1.69%
2019/07/09	2	30.30	0	0.00	30.40	2	577	0.35%
2019/07/05	0	0.00	2	30.65	30.65	-2	576	-0.35%
2019/07/04	0	0.00	2	30.50	30.50	-2	597	-0.33%
2019/07/03	26	30.30	0	0.00	30.30	26	597	4.35%
2019/07/02	2	30.30	1	30.50	30.40	1	596	0.17%
2019/07/01	10	30.15	0	0.00	30.25	10	595	1.68%
2019/06/17	0	0.00	2	29.65	29.65	-2	649	-0.31%
2019/06/14	0	0.00	2	29.55	29.55	-2	656	-0.30%
2019/06/13	0	0.00	1	29.20	29.20	-1	657	-0.15%
2019/06/12	2	28.90	2	29.05	29.10	0	668	0.00%
2019/06/06	2	28.65	2	28.80	28.80	0	689	0.00%
2019/06/05	2	29.00	0	0.00	29.10	2	684	0.29%
2019/06/04	4	29.03	2	29.35	29.30	2	698	0.29%
2019/06/03	2	29.20	0	0.00	29.50	2	697	0.29%
2019/05/31	4	29.43	0	0.00	29.50	4	696	0.57%
2019/05/30	8	29.62	4	29.76	29.50	4	693	0.58%
2019/05/27	1	30.30	1	30.30	30.05	0	691	0.00%
2019/05/20	3	30.28	13	30.78	30.20	-10	710	-1.41%
2019/05/17	1	29.70	2	30.00	30.20	-1	719	-0.14%
2019/05/16	11	29.27	15	29.64	30.20	-4	757	-0.53%
2019/05/15	0	0.00	2	30.15	30.25	-2	754	-0.27%
2019/05/13	8	30.50	6	30.45	30.20	2	739	0.27%
2019/05/09	4	30.33	5	30.01	30.05	-1	698	-0.14%
2019/05/08	6	29.98	6	30.27	30.00	0	669	0.00%
2019/04/30	2	29.25	2	29.50	29.50	0	641	0.00%
2019/04/26	0	0.00	2	29.60	29.45	-2	631	-0.32%
2019/04/22	0	0.00	2	29.30	29.10	-2	630	-0.32%
2019/04/18	2	28.90	0	0.00	28.90	2	632	0.32%
2019/04/16	2	29.10	0	0.00	29.30	2	657	0.30%
2019/04/15	0	0.00	3	29.30	29.30	-3	668	-0.45%
2019/04/11	8	29.16	0	0.00	29.30	8	764	1.05%
2019/04/10	0	0.00	4	29.61	29.50	-4	764	-0.52%
2019/03/28	4	28.98	6	29.05	28.90	-2	736	-0.27%
2019/03/26	4	28.35	6	28.68	28.35	-2	730	-0.27%
2019/03/19	6	28.27	0	0.00	28.10	6	766	0.78%
2019/03/18	4	28.73	0	0.00	28.65	4	762	0.52%
2019/03/15	2	28.70	2	28.85	29.00	0	763	0.00%
2019/03/12	4	28.60	4	28.83	29.05	0	756	0.00%
2019/03/08	2	29.10	4	29.23	29.20	-2	759	-0.26%
2019/03/07	0	0.00	2	29.00	28.75	-2	749	-0.27%
2019/03/05	2	28.85	0	0.00	28.80	2	754	0.26%
2019/03/04	2	28.85	4	29.18	29.10	-2	764	-0.26%
2019/02/27	2	28.65	2	28.85	28.65	0	763	0.00%
2019/02/25	2	28.60	1	28.80	28.65	1	766	0.13%
2019/02/22	5	28.78	0	0.00	28.80	5	761	0.66%
2019/02/21	2	29.20	6	29.25	29.10	-4	754	-0.53%
2019/02/20	5	29.37	1	29.60	29.30	4	752	0.53%
2019/02/19	7	29.44	3	29.50	29.30	4	744	0.54%
2019/02/18	2	29.70	6	29.73	29.70	-4	729	-0.55%
2019/02/15	4	29.45	5	29.55	29.15	-1	702	-0.14%
2019/02/14	3	29.10	6	28.70	28.90	-3	662	-0.45%
2019/02/12	0	0.00	2	27.95	28.00	-2	640	-0.31%
2019/01/25	2	27.75	0	0.00	27.75	2	648	0.31%
2019/01/24	2	27.80	2	28.20	27.80	0	651	0.00%
2019/01/23	0	0.00	6	27.98	28.00	-6	652	-0.92%
2019/01/21	2	27.65	0	0.00	27.65	2	651	0.31%
2019/01/15	4	27.90	0	0.00	27.75	4	695	0.58%
2019/01/14	2	28.25	0	0.00	28.20	2	693	0.29%
2019/01/11	0	0.00	3	28.50	28.65	-3	699	-0.43%
2019/01/10	2	28.30	0	0.00	28.60	2	705	0.28%
2019/01/09	2	28.55	0	0.00	28.60	2	765	0.26%
2019/01/07	0	0.00	2	28.45	28.85	-2	766	-0.26%
2019/01/04	7	28.76	7	28.72	28.60	0	761	0.00%
2019/01/03	12	28.43	8	28.55	28.60	4	735	0.54%
2019/01/02	0	0.00	8	28.65	28.65	-8	778	-1.03%
2018/12/28	2	27.10	2	27.50	27.40	0	783	0.00%
2018/12/26	2	27.40	2	27.80	27.20	0	853	0.00%
2018/12/25	4	27.43	0	0.00	27.60	4	927	0.43%
2018/12/24	4	27.63	4	27.91	27.90	0	925	0.00%
2018/12/22	2	27.80	2	27.95	27.80	0	924	0.00%
2018/12/21	2	27.85	2.1	28.23	28.05	-0.1	933	-0.01%
2018/12/20	8	28.11	0	0.00	28.20	8	933	0.86%
2018/12/18	2	28.30	2	28.50	28.35	0	919	0.00%
2018/12/17	3	28.12	2	28.50	28.05	1	882	0.11%
2018/12/14	0	0.00	5	27.94	28.00	-5	875	-0.57%
2018/12/13	0	0.00	2	27.60	27.85	-2	868	-0.23%
2018/12/12	0	0.00	2	27.65	27.60	-2	866	-0.23%
2018/12/10	4	27.30	0	0.00	27.30	4	877	0.46%
2018/12/07	4	27.30	14	27.29	27.90	-10	893	-1.12%
2018/12/06	6	26.65	2	26.55	26.70	4	896	0.45%
2018/12/05	2	27.10	0	0.00	27.05	2	909	0.22%
2018/12/03	2	27.30	4	27.58	27.50	-2	944	-0.21%
2018/11/30	2	27.05	2	27.20	27.10	0	938	0.00%
2018/11/28	2	26.60	2	26.75	26.75	0	930	0.00%
2018/11/27	0	0.00	4	26.53	26.80	-4	928	-0.43%
2018/11/23	2	26.00	2	26.40	26.00	0	933	0.00%
2018/11/22	2	26.00	0	0.00	26.00	2	936	0.21%
2018/11/21	0	0.00	2	26.30	26.30	-2	939	-0.21%
2018/11/20	2	26.05	0	0.00	26.20	2	961	0.21%
2018/11/19	0	0.00	2	26.50	26.35	-2	965	-0.21%
2018/11/16	0	0.00	3	26.20	26.20	-3	975	-0.31%
2018/11/13	2	26.25	2	26.40	26.25	0	983	0.00%
2018/11/12	7	25.92	10	25.92	26.00	-3	973	-0.31%
2018/11/09	0	0.00	4	25.40	25.20	-4	974	-0.41%
2018/11/08	0	0.00	2	25.20	25.05	-2	983	-0.20%
2018/11/07	0	0.00	2	25.00	25.00	-2	992	-0.20%
2018/11/06	4	24.85	2	25.30	24.75	2	1,031	0.19%
2018/11/02	2	25.20	5	25.48	25.20	-3	1,112	-0.27%
2018/11/01	1	25.15	2	25.30	25.15	-1	1,157	-0.09%
2018/10/31	0	0.00	6	24.88	24.95	-6	1,225	-0.49%
2018/10/29	2	24.50	0	0.00	24.50	2	1,340	0.15%
2018/10/26	6	24.78	4	25.33	24.90	2	1,355	0.15%
2018/10/25	6	25.02	2	25.30	24.95	4	1,360	0.29%
2018/10/24	6	26.03	2	26.20	26.00	4	1,366	0.29%
2018/10/23	8	26.90	0	0.00	26.60	8	1,413	0.57%
2018/10/22	0	0.00	2	27.40	27.20	-2	1,420	-0.14%
2018/10/19	4	26.75	4.3	27.02	27.00	-0.3	1,446	-0.02%
2018/10/18	2	27.30	1	27.60	27.30	1	1,454	0.07%
2018/10/17	5	27.86	4	27.75	27.45	1	1,454	0.07%
2018/10/16	0	0.00	18	26.82	27.30	-18	1,395	-1.29%
2018/10/15	4	25.98	2	26.15	26.00	2	1,407	0.14%
2018/10/12	0	0.00	2	26.10	26.35	-2	1,415	-0.14%
2018/10/11	20	26.28	14	25.75	25.65	6	1,428	0.42%
2018/10/09	15	28.78	6	29.13	28.20	9	1,419	0.63%
2018/10/08	2	27.55	5	28.22	28.40	-3	1,363	-0.22%
2018/10/05	12	28.14	6	28.52	27.90	6	1,380	0.43%
2018/10/04	4	28.70	0.1	28.60	28.50	3.9	1,463	0.27%
2018/10/03	14	28.38	43	28.47	29.20	-29	1,480	-1.96%
2018/10/02	4	27.68	0.7	27.70	27.60	3.3	1,423	0.23%
2018/10/01	1	27.80	4	27.83	27.80	-3	1,468	-0.20%
2018/09/28	2	27.50	0	0.00	27.60	2	1,474	0.14%
2018/09/27	2	27.65	0	0.00	27.75	2	1,470	0.14%
2018/09/26	6	27.87	8	28.06	27.80	-2	1,482	-0.13%
2018/09/25	2	27.70	1	27.85	27.75	1	1,491	0.07%
2018/09/21	0	0.00	1	27.90	27.65	-1	1,499	-0.07%
2018/09/20	3	27.58	4	27.88	27.50	-1	1,500	-0.07%
2018/09/19	1	27.70	0	0.00	27.60	1	1,501	0.07%
2018/09/18	1	27.60	2	27.90	27.60	-1	1,501	-0.07%
2018/09/17	11	27.87	1	28.20	27.70	10	1,505	0.66%
2018/09/14	8	28.30	1	28.60	28.20	7	1,507	0.46%
2018/09/13	3	28.05	10	28.24	28.30	-7	1,512	-0.46%
2018/09/12	7	28.11	10	28.17	28.00	-3	1,517	-0.20%
2018/09/11	12	27.45	13	27.80	27.80	-1	1,515	-0.07%
2018/09/10	5	27.79	10	28.05	27.55	-5	1,512	-0.33%
2018/09/07	9	27.79	6	28.38	27.55	3	1,505	0.20%
2018/09/06	5	27.79	0	0.00	27.90	5	1,501	0.33%
2018/09/05	2	28.05	0	0.00	28.05	2	1,545	0.13%
2018/09/03	2	28.20	1	28.40	28.05	1	1,607	0.06%
2018/08/31	4	28.50	2	28.90	28.50	2	1,626	0.12%
2018/08/30	0	0.00	8	28.70	28.60	-8	1,636	-0.49%
2018/08/28	19	28.29	0	0.00	28.30	19	1,677	1.13%
2018/08/27	2	28.05	5	28.41	28.35	-3	1,803	-0.17%
2018/08/24	26	27.95	1	28.00	27.95	25	1,839	1.36%
2018/08/23	8	28.26	0	0.00	28.05	8	1,869	0.43%
2018/08/22	8	28.79	2	29.20	28.75	6	1,878	0.32%
2018/08/21	0	0.00	4	29.06	29.00	-4	1,885	-0.21%
2018/08/20	4	28.85	1	29.25	28.70	3	1,901	0.16%
2018/08/17	2	29.10	2	29.35	29.00	0	1,929	0.00%
2018/08/16	6	28.68	5	28.97	29.15	1	1,952	0.05%
2018/08/15	8	29.86	0	0.00	29.55	8	1,984	0.40%
2018/08/14	0	0.00	8	30.39	30.50	-8	2,000	-0.40%
2018/08/13	25	30.14	4	29.90	29.85	21	2,015	1.04%
2018/08/10	2	31.35	4	31.65	31.25	-2	2,022	-0.10%
2018/08/09	0	0.00	4	31.66	31.70	-4	2,068	-0.19%
2018/08/08	5	34.50	0	0.00	34.35	5	2,311	0.22%
2018/08/07	4	34.90	3	34.75	34.70	1	2,341	0.04%
2018/08/06	11	34.89	6	34.64	35.45	5	2,304	0.22%
2018/08/03	2	34.00	8	34.09	34.00	-6	2,239	-0.27%
2018/08/02	3	33.85	3	34.15	33.80	0	2,251	0.00%
2018/08/01	0	0.00	12	33.83	33.75	-12	2,257	-0.53%
2018/07/31	3	33.50	2	33.75	33.60	1	2,278	0.04%
2018/07/30	22	34.32	7	34.41	33.85	15	2,309	0.65%
2018/07/27	4	33.65	3	33.85	33.80	1	2,352	0.04%
2018/07/26	2	33.65	4	33.73	33.60	-2	2,728	-0.07%
2018/07/25	2	33.20	4	33.40	33.20	-2	2,989	-0.07%
2018/07/24	4	32.69	7	33.04	32.95	-3	2,996	-0.10%
2018/07/23	2	32.80	0	0.00	32.80	2	2,997	0.07%
2018/07/20	16	33.38	13	33.18	32.85	3	3,027	0.10%
2018/07/19	0	0.00	3	33.20	32.75	-3	3,055	-0.10%
2018/07/18	3	32.95	0	0.00	32.95	3	3,068	0.10%
2018/07/17	13	33.82	5	34.05	33.25	8	3,073	0.26%
2018/07/16	3	33.95	6	33.65	33.60	-3	3,053	-0.10%
2018/07/13	39	33.59	2	33.50	33.45	37	3,045	1.22%
2018/07/12	67	33.85	10	33.77	33.90	57	3,025	1.88%
2018/07/11	7	32.60	17	32.90	33.55	-10	2,937	-0.34%
2018/07/10	6	31.95	0	0.00	32.05	6	2,901	0.21%
2018/07/09	4	32.50	48	32.28	32.50	-44	2,948	-1.49%
2018/07/06	26	30.12	8	30.34	30.55	18	2,940	0.61%
2018/07/05	2	30.40	2	30.80	30.35	0	2,951	0.00%
2018/07/04	5	30.78	0	0.00	30.55	5	3,005	0.17%
2018/07/03	11	31.65	0	0.00	31.10	11	3,174	0.35%
2018/07/02	2	32.10	2	32.50	32.15	0	3,254	0.00%
2018/06/29	0	0.00	3	32.30	32.30	-3	3,262	-0.09%
2018/06/28	2	32.00	0	0.00	32.05	2	3,272	0.06%
2018/06/27	2	32.30	0	0.00	32.30	2	3,290	0.06%
2018/06/26	2	32.50	0	0.00	32.55	2	3,388	0.06%
2018/06/25	2	32.80	0	0.00	32.85	2	3,392	0.06%
2018/06/22	2	33.00	2	33.40	33.00	0	3,400	0.00%
2018/06/21	2	33.55	12	32.95	33.40	-10	3,430	-0.29%
2018/06/20	4	32.10	0	0.00	32.25	4	3,430	0.12%
2018/06/19	3	32.75	0	0.00	32.50	3	3,457	0.09%
2018/06/15	18	33.11	0	0.00	33.00	18	3,475	0.52%
2018/06/14	2	33.30	2	34.15	33.20	0	3,521	0.00%
2018/06/13	7	34.36	5	34.11	33.75	2	3,533	0.06%
2018/06/11	0	0.00	6	33.83	33.80	-6	3,678	-0.16%
2018/06/08	2	33.00	0	0.00	33.00	2	3,679	0.05%
2018/06/07	6	33.63	2	34.05	33.25	4	3,665	0.11%
2018/06/06	0	0.00	3	33.80	33.65	-3	3,669	-0.08%
2018/06/05	6	33.79	1	33.50	33.65	5	3,704	0.13%
2018/06/04	14	34.78	24	34.72	34.35	-10	3,699	-0.27%
2018/06/01	4	33.30	8	33.14	33.90	-4	3,653	-0.11%
2018/05/31	5	33.18	10	33.07	32.95	-5	3,601	-0.14%
2018/05/30	6	31.97	0	0.00	31.80	6	3,574	0.17%
2018/05/29	1	32.35	10	32.53	32.35	-9	3,554	-0.25%
2018/05/28	2	32.40	11	32.46	32.35	-9	3,546	-0.25%
2018/05/25	4	33.00	0	0.00	32.65	4	3,525	0.11%
2018/05/24	7	33.69	14	33.68	33.40	-7	3,497	-0.20%
2018/05/23	4	33.90	4	33.81	33.60	0	3,467	0.00%
2018/05/22	9	33.02	0	0.00	32.85	9	3,420	0.26%
2018/05/21	9	33.65	3	33.70	33.65	6	3,393	0.18%
2018/05/18	10	33.95	8	34.03	33.65	2	3,374	0.06%
2018/05/17	7	33.84	6	33.70	33.60	1	3,329	0.03%
2018/05/16	25	35.09	12	35.53	34.70	13	3,257	0.40%
2018/05/15	9	32.37	10	32.30	32.95	-1	2,953	-0.03%
2018/05/14	0	0.00	10	31.28	31.70	-10	2,885	-0.35%
2018/05/11	8	30.80	3	30.70	30.60	5	2,851	0.18%
2018/05/10	3	31.65	6	31.50	31.40	-3	2,816	-0.11%
2018/05/09	9	31.09	6	31.21	30.95	3	2,786	0.11%
2018/05/08	10	31.73	18	31.70	31.50	-8	2,755	-0.29%
2018/05/07	9	32.11	35	32.35	32.00	-26	2,724	-0.95%
2018/05/04	20	31.45	10	31.74	31.80	10	2,672	0.37%
2018/05/03	53	33.02	58	33.44	31.95	-5	2,570	-0.19%
2018/05/02	57	32.49	78	31.83	33.05	-21	2,180	-0.96%
2018/04/30	5	30.18	6	30.05	30.05	-1	1,896	-0.05%
2018/04/27	26	29.33	4	29.85	29.45	22	1,873	1.17%
2018/04/26	12	29.94	13	30.10	29.35	-1	1,864	-0.05%
2018/04/25	24	30.20	39	29.89	30.30	-15	1,828	-0.82%
2018/04/24	31	29.38	10	29.61	29.10	21	1,763	1.19%
2018/04/23	10	29.89	7	29.76	29.65	3	1,744	0.17%
2018/04/20	4	29.24	2	29.70	29.15	2	1,759	0.11%
2018/04/19	2	29.60	6	29.72	29.40	-4	1,755	-0.23%
2018/04/18	6	29.30	7	29.55	29.40	-1	1,738	-0.06%
2018/04/17	4	29.55	3	29.43	29.20	1	1,731	0.06%
2018/04/16	9	30.46	8	30.18	30.10	1	1,714	0.06%
2018/04/13	18	32.19	7	32.51	31.10	11	1,682	0.65%
2018/04/12	7	31.36	11	31.52	31.70	-4	1,614	-0.25%
2018/04/11	5	31.45	6	31.50	31.65	-1	1,573	-0.06%
2018/04/10	21	31.72	12	32.13	31.05	9	1,546	0.58%
2018/04/09	24	32.61	26	32.61	32.55	-2	1,485	-0.13%
2018/04/03	2	31.15	17	30.84	31.40	-15	1,300	-1.15%
2018/04/02	8	29.63	0	0.00	29.55	8	1,203	0.66%
2018/03/31	0	0.00	4	30.10	30.05	-4	1,185	-0.34%
2018/03/30	5	30.18	4	30.10	30.25	1	1,171	0.09%
2018/03/29	12	30.69	15	30.55	30.55	-3	1,148	-0.26%
2018/03/28	2	29.30	3	29.40	29.25	-1	1,046	-0.10%
2018/03/27	4	29.58	0	0.00	29.65	4	1,034	0.39%
2018/03/26	5	29.83	10	29.74	30.00	-5	1,016	-0.49%
2018/03/23	10	28.68	6	29.00	28.70	4	971	0.41%
2018/03/22	11	30.09	6	30.20	29.50	5	944	0.53%
2018/03/21	4	31.00	8	31.21	30.60	-4	906	-0.44%
2018/03/20	6	30.93	23	30.98	31.20	-17	870	-1.95%
2018/03/19	5	30.78	113	30.67	30.70	-108	808	-13.36%	大賣/鉅額交易
2018/03/16	128	31.03	54	31.42	30.70	74	782	9.46%	大買/
2018/03/15	10	29.75	33	30.43	30.70	-23	646	-3.56%
2018/03/14	4	29.35	26	28.88	29.30	-22	565	-3.89%
2018/03/12	18	28.35	2	29.00	28.15	16	516	3.10%
2018/03/09	16	29.41	16	29.39	29.20	0	496	0.00%
2018/03/08	7	28.81	3	29.00	29.00	4	444	0.90%
2018/03/07	7	28.93	18	29.06	29.30	-11	415	-2.65%
2018/03/06	0	0.00	4	28.15	28.10	-4	328	-1.22%
2018/03/05	0	0.00	4	27.75	27.70	-4	319	-1.25%
2018/03/02	2	27.25	0	0.00	27.35	2	310	0.64%
2018/03/01	1	27.35	6	27.53	27.35	-5	308	-1.62%
2018/02/26	0	0.00	8	27.29	27.30	-8	299	-2.67%
2018/02/23	5	26.90	1	27.25	27.00	4	294	1.36%
2018/02/21	3	27.07	18	27.03	27.00	-15	299	-5.00%
2018/02/12	3	26.55	28	26.67	26.70	-25	300	-8.32%
2018/02/08	2	25.60	2	25.90	25.60	0	290	0.00%
2018/02/07	12	25.60	0	0.00	25.60	12	291	4.12%
2018/02/06	22	25.86	4	25.45	25.60	18	288	6.23%
2018/02/05	10	26.72	0	0.00	26.70	10	278	3.60%
2018/02/02	0	0.00	5	27.08	27.00	-5	277	-1.80%
2018/02/01	0	0.00	4	26.90	27.00	-4	276	-1.45%
2018/01/31	0	0.00	12	26.90	26.90	-12	275	-4.35%
2018/01/30	16	26.61	0	0.00	26.90	16	276	5.80%
2018/01/29	7	26.79	0	0.00	26.80	7	274	2.55%
2018/01/26	0	0.00	21	26.95	27.00	-21	276	-7.60%
2018/01/25	2	26.50	0	0.00	26.65	2	272	0.73%
2018/01/24	4	26.45	4	26.80	26.80	0	268	0.00%
2018/01/23	2	26.75	0	0.00	26.70	2	261	0.77%
2018/01/22	2	26.80	0	0.00	26.80	2	259	0.77%
2018/01/19	3	27.08	2	27.50	27.05	1	256	0.39%
2018/01/18	2	27.20	2	27.35	27.20	0	253	0.00%
2018/01/17	11	27.23	2	27.25	27.30	9	251	3.58%
2018/01/16	10	28.11	25	28.09	27.60	-15	244	-6.12%
2018/01/15	0	0.00	12	26.85	26.90	-12	202	-5.93%
2018/01/12	12	26.57	4	26.63	26.50	8	195	4.09%
2018/01/11	2	26.35	6	26.57	26.25	-4	194	-2.05%
2018/01/10	4	25.75	4	25.95	26.00	0	189	0.00%
2018/01/09	1	26.00	0	0.00	26.00	1	187	0.53%
2018/01/05	0	0.00	1	26.15	26.25	-1	187	-0.53%
2018/01/04	1	26.00	0	0.00	26.15	1	189	0.53%
2018/01/02	2	25.75	6	26.02	26.20	-4	213	-1.88%